ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:31 PM IST
| ALKEM 28-Apr-2026 (4d) 5650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.01
Theta: -3.3
Gamma: 0.00123
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5438.50 | 7.7 | -12.95 | 25.09 | 301 | -33 | 166 | |||||||||
| 23 Apr | 5520.50 | 19.95 | -34.900000000000006 | 21.65 | 715 | 68 | 198 | |||||||||
| 22 Apr | 5627.00 | 36 | -66.9 | 25.11 | 280 | 14 | 129 | |||||||||
| 21 Apr | 5696.50 | 103.45 | 6.400000000000006 | 22.4 | 398 | -7 | 116 | |||||||||
| 20 Apr | 5642.00 | 88 | 20.5 | 30.9 | 605 | 46 | 122 | |||||||||
| 17 Apr | 5582.00 | 60.55 | -9.049999999999997 | 25.24 | 73 | 30 | 75 | |||||||||
| 16 Apr | 5570.00 | 63.7 | -15.950000000000003 | 22.97 | 65 | 3 | 43 | |||||||||
| 15 Apr | 5575.50 | 81 | 35.15 | 25.71 | 119 | 35 | 40 | |||||||||
| 13 Apr | 5364.50 | 45.85 | 0 | 23.64 | 0 | 0 | 5 | |||||||||
| 10 Apr | 5440.00 | 45.85 | 27.6 | 23.64 | 2 | 1 | 5 | |||||||||
| 9 Apr | 5370.50 | 18.5 | -46 | - | 0 | 0 | 4 | |||||||||
| 8 Apr | 5246.00 | 18.5 | -46 | 25.31 | 6 | 1 | 4 | |||||||||
| 7 Apr | 5172.50 | 64.5 | 24.3 | - | 0 | 0 | 3 | |||||||||
| 6 Apr | 5236.50 | 64.5 | 24.3 | - | 0 | 0 | 3 | |||||||||
| 2 Apr | 5258.00 | 64.5 | 24.3 | - | 0 | 0 | 3 | |||||||||
| 1 Apr | 5244.50 | 64.5 | 24.3 | - | 0 | 0 | 3 | |||||||||
| 30 Mar | 5299.00 | 64.5 | 24.3 | - | 0 | 0 | 3 | |||||||||
| 27 Mar | 5344.50 | 64.5 | 24.3 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 5435.50 | 64.5 | 24.3 | 19.38 | 10 | -2 | 4 | |||||||||
| 24 Mar | 5297.00 | 40.2 | -3.8 | 21.01 | 5 | -1 | 6 | |||||||||
| 23 Mar | 5144.50 | 44 | -31.95 | 27.6 | 6 | 0 | 8 | |||||||||
| 20 Mar | 5257.50 | 75.95 | -134.3 | - | 0 | 0 | 8 | |||||||||
| 19 Mar | 5240.00 | 75.95 | -134.3 | - | 0 | 0 | 8 | |||||||||
| 18 Mar | 5351.50 | 75.95 | -134.3 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 5333.50 | 75.95 | -134.3 | 22.72 | 8 | 6 | 6 | |||||||||
| 16 Mar | 5323.00 | 210.25 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 13 Mar | 5355.50 | 210.25 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 210.25 | 0 | 2.35 | 0 | 0 | 0 | |||||||||
| 11 Mar | 5544.50 | 210.25 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 10 Mar | 5616.50 | 210.25 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5460.00 | 210.25 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 6 Mar | 5530.00 | 210.25 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5550.00 | 210.25 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 4 Mar | 5466.50 | 210.25 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5566.00 | 210.25 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 27 Feb | 5639.50 | 210.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5752.00 | 210.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 5625.00 | 210.25 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5650 expiring on 28APR2026
Delta for 5650 CE is 0.11
Historical price for 5650 CE is as follows
On 24 Apr ALKEM was trading at 5438.50. The strike last trading price was 7.7, which was -12.95 lower than the previous day. The implied volatity was 25.09, the open interest changed by -33 which decreased total open position to 166
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 19.95, which was -34.900000000000006 lower than the previous day. The implied volatity was 21.65, the open interest changed by 68 which increased total open position to 198
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 36, which was -66.9 lower than the previous day. The implied volatity was 25.11, the open interest changed by 14 which increased total open position to 129
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 103.45, which was 6.400000000000006 higher than the previous day. The implied volatity was 22.4, the open interest changed by -7 which decreased total open position to 116
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 88, which was 20.5 higher than the previous day. The implied volatity was 30.9, the open interest changed by 46 which increased total open position to 122
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 60.55, which was -9.049999999999997 lower than the previous day. The implied volatity was 25.24, the open interest changed by 30 which increased total open position to 75
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 63.7, which was -15.950000000000003 lower than the previous day. The implied volatity was 22.97, the open interest changed by 3 which increased total open position to 43
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 81, which was 35.15 higher than the previous day. The implied volatity was 25.71, the open interest changed by 35 which increased total open position to 40
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 45.85, which was 0 lower than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 5
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 45.85, which was 27.6 higher than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 5
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 18.5, which was -46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 18.5, which was -46 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 4
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 64.5, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 64.5, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 64.5, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 64.5, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 64.5, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 64.5, which was 24.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 64.5, which was 24.3 higher than the previous day. The implied volatity was 19.38, the open interest changed by -2 which decreased total open position to 4
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 40.2, which was -3.8 lower than the previous day. The implied volatity was 21.01, the open interest changed by -1 which decreased total open position to 6
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 44, which was -31.95 lower than the previous day. The implied volatity was 27.6, the open interest changed by 0 which decreased total open position to 8
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 75.95, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 75.95, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 75.95, which was -134.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 75.95, which was -134.3 lower than the previous day. The implied volatity was 22.72, the open interest changed by 6 which increased total open position to 6
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 210.25, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
| ALKEM 28-Apr-2026 (4d) 5650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0.02
Theta: -5.22
Gamma: 0.00147
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5438.50 | 186.75 | 22.349999999999994 | 31.06 | 27 | -1 | 266 |
| 23 Apr | 5520.50 | 155.1 | 62.69999999999999 | 34.47 | 106 | -15 | 269 |
| 22 Apr | 5627.00 | 140.8 | 77.55000000000001 | 29 | 523 | 153 | 284 |
| 21 Apr | 5696.50 | 65.05 | -31.900000000000006 | 28.19 | 90 | 8 | 122 |
| 20 Apr | 5642.00 | 107.1 | -49.349999999999994 | 25.95 | 177 | 112 | 114 |
| 17 Apr | 5582.00 | 156.45 | 156.45 | 28.83 | 0 | 0 | 2 |
| 16 Apr | 5570.00 | 156.45 | -143.75 | 28.83 | 6 | 1 | 1 |
| 15 Apr | 5575.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 5364.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 5440.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 5370.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 5246.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 5172.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 5236.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 5258.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 5244.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5299.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 5344.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 5435.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 5297.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 5144.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 5257.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 5240.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 5351.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 5333.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 5323.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | 300.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 5544.50 | 300.2 | 0 | 0.4 | 0 | 0 | 0 |
| 10 Mar | 5616.50 | 300.2 | 0 | 0.37 | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 300.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 300.2 | 0 | 0.02 | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 300.2 | 0 | 0.07 | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 300.2 | 0 | 0.96 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 300.2 | 0 | 2.31 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 300.2 | 0 | 0.95 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5650 expiring on 28APR2026
Delta for 5650 PE is -0.8
Historical price for 5650 PE is as follows
On 24 Apr ALKEM was trading at 5438.50. The strike last trading price was 186.75, which was 22.349999999999994 higher than the previous day. The implied volatity was 31.06, the open interest changed by -1 which decreased total open position to 266
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 155.1, which was 62.69999999999999 higher than the previous day. The implied volatity was 34.47, the open interest changed by -15 which decreased total open position to 269
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 140.8, which was 77.55000000000001 higher than the previous day. The implied volatity was 29, the open interest changed by 153 which increased total open position to 284
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 65.05, which was -31.900000000000006 lower than the previous day. The implied volatity was 28.19, the open interest changed by 8 which increased total open position to 122
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 107.1, which was -49.349999999999994 lower than the previous day. The implied volatity was 25.95, the open interest changed by 112 which increased total open position to 114
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 156.45, which was 156.45 higher than the previous day. The implied volatity was 28.83, the open interest changed by 0 which decreased total open position to 2
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 156.45, which was -143.75 lower than the previous day. The implied volatity was 28.83, the open interest changed by 1 which increased total open position to 1
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 300.2, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
